Skip to main content

Arista Networks Inc (NY: ANET )

290.27 +1.86 (+0.65%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 194.30 201.45 187.68 200.37 8,945,011 +24.65(+14.03%)
Oct 30, 2023 176.45 178.70 174.59 175.72 3,673,915 -0.47(-0.27%)
Oct 27, 2023 171.47 177.00 170.87 176.19 2,789,440 +6.37(+3.75%)
Oct 26, 2023 180.00 183.57 168.25 169.82 5,403,581 -16.27(-8.74%)
Oct 25, 2023 191.82 192.41 185.88 186.09 1,876,520 -4.40(-2.31%)
Oct 24, 2023 189.16 191.43 187.91 190.49 1,609,608 +3.97(+2.13%)
Oct 23, 2023 184.71 188.68 180.42 186.52 1,680,464 +0.41(+0.22%)
Oct 20, 2023 192.65 192.76 184.14 186.11 1,587,735 -5.37(-2.80%)
Oct 19, 2023 195.00 197.31 190.67 191.48 1,645,911 -2.72(-1.40%)
Oct 18, 2023 194.67 197.73 192.78 194.20 1,886,477 -1.21(-0.62%)
Oct 17, 2023 193.75 198.27 191.80 195.41 1,829,305 -1.43(-0.73%)
Oct 16, 2023 190.85 198.32 190.85 196.84 2,150,300 +6.99(+3.68%)
Oct 13, 2023 193.53 194.02 189.34 189.85 1,273,977 -3.16(-1.64%)
Oct 12, 2023 193.35 197.47 191.56 193.01 1,893,658 +1.15(+0.60%)
Oct 11, 2023 192.75 194.44 186.09 191.86 3,023,975 -2.87(-1.47%)
Oct 10, 2023 196.40 198.46 194.42 194.73 1,621,575 -1.67(-0.85%)
Oct 09, 2023 192.56 196.87 191.06 196.40 1,456,069 +2.38(+1.23%)
Oct 06, 2023 188.43 195.46 185.63 194.02 2,041,218 +5.99(+3.19%)
Oct 05, 2023 185.61 188.95 183.26 188.03 1,676,709 +2.00(+1.08%)
Oct 04, 2023 184.90 187.56 183.65 186.03 1,958,164 +1.14(+0.62%)
Oct 03, 2023 187.14 188.31 183.16 184.89 1,312,687 -2.92(-1.55%)
Oct 02, 2023 184.52 189.90 184.03 187.81 1,670,010 +3.88(+2.11%)
Sep 29, 2023 186.04 188.55 182.96 183.93 1,729,471 -0.50(-0.27%)
Sep 28, 2023 181.51 184.91 180.46 184.43 1,714,560 +2.83(+1.56%)
Sep 27, 2023 179.73 183.00 179.01 181.60 2,169,349 +3.68(+2.07%)
Sep 26, 2023 179.43 179.74 177.11 177.92 1,487,643 -3.26(-1.80%)
Sep 25, 2023 179.13 181.88 180.60 181.18 1,508,317 +0.84(+0.47%)
Sep 22, 2023 178.60 181.52 178.39 180.34 1,410,242 +2.48(+1.39%)
Sep 21, 2023 180.37 180.75 177.02 177.86 1,824,618 -4.89(-2.68%)
Sep 20, 2023 185.44 186.76 182.69 182.75 1,273,230 -2.08(-1.13%)
Sep 19, 2023 185.44 185.55 182.22 184.83 1,035,625 -1.19(-0.64%)
Sep 18, 2023 183.00 187.90 182.40 186.02 1,499,615 +1.30(+0.70%)
Sep 15, 2023 186.10 186.41 183.55 184.72 2,104,788 -2.84(-1.51%)
Sep 14, 2023 190.68 190.99 187.06 187.56 1,548,439 -0.53(-0.28%)
Sep 13, 2023 187.26 192.36 185.70 188.09 1,614,939 -0.94(-0.50%)
Sep 12, 2023 190.64 192.75 188.96 189.03 1,527,760 -4.16(-2.15%)
Sep 11, 2023 198.40 198.62 190.19 193.19 1,869,312 -3.28(-1.67%)
Sep 08, 2023 194.29 197.43 193.48 196.47 1,497,368 +0.93(+0.48%)
Sep 07, 2023 193.99 196.87 191.45 195.54 1,675,376 -2.00(-1.01%)
Sep 06, 2023 196.53 198.28 195.19 197.54 1,210,482 +0.08(+0.04%)
Sep 05, 2023 197.67 198.20 195.56 197.46 1,581,341 +0.10(+0.05%)
Sep 01, 2023 197.78 198.70 194.65 197.36 2,055,953 +2.13(+1.09%)
Aug 31, 2023 192.00 196.76 190.44 195.23 4,758,923 +8.13(+4.35%)
Aug 30, 2023 185.00 188.30 184.75 187.10 1,229,889 +1.65(+0.89%)
Aug 29, 2023 181.16 187.11 181.16 185.45 1,228,650 +3.49(+1.92%)
Aug 28, 2023 181.00 182.68 177.29 181.96 1,191,479 +1.06(+0.59%)
Aug 25, 2023 179.94 183.25 178.22 180.90 1,641,728 +1.71(+0.95%)
Aug 24, 2023 192.22 193.91 179.14 179.19 3,383,402 -10.64(-5.61%)
Aug 23, 2023 188.02 190.95 186.05 189.83 2,515,816 +2.31(+1.23%)
Aug 22, 2023 184.60 189.18 183.37 187.52 3,630,530 +2.85(+1.54%)
Aug 21, 2023 181.53 186.65 181.33 184.67 2,151,119 +4.13(+2.29%)
Aug 18, 2023 179.36 182.10 177.23 180.54 2,365,450 -2.22(-1.21%)
Aug 17, 2023 182.18 184.82 181.07 182.76 2,837,568 +1.39(+0.77%)
Aug 16, 2023 181.62 182.81 180.14 181.37 4,271,584 +1.72(+0.96%)
Aug 15, 2023 178.09 181.88 177.64 179.65 1,602,217 +1.53(+0.86%)
Aug 14, 2023 174.31 178.66 174.01 178.12 1,661,902 +3.18(+1.82%)
Aug 11, 2023 176.34 177.40 174.45 174.94 1,232,413 -1.36(-0.77%)
Aug 10, 2023 178.93 180.63 175.42 176.30 1,272,081 -1.16(-0.65%)
Aug 09, 2023 180.52 182.34 176.54 177.46 1,659,440 -2.99(-1.66%)
Aug 08, 2023 179.00 181.46 177.38 180.45 2,165,110 +1.18(+0.66%)
Aug 07, 2023 180.13 181.10 174.39 179.27 2,268,639 -0.33(-0.18%)
Aug 04, 2023 178.88 182.51 177.00 179.60 2,578,196 +1.84(+1.04%)
Aug 03, 2023 178.00 180.93 174.00 177.76 2,788,057 +0.48(+0.27%)
Aug 02, 2023 183.11 183.84 176.82 177.28 4,253,477 -8.33(-4.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.